UK markets closed

First Trust Intermediate Duration Preferred & Income Fund (FPF)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
17.16+0.03 (+0.18%)
As of 03:12PM EDT. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202417.1317.3017.1317.1617.1698,339
22 Apr 202417.0917.1517.0217.1317.1383,900
19 Apr 202417.0317.0917.0017.0617.0658,300
18 Apr 202416.9017.0216.8916.9916.99121,900
17 Apr 202416.8116.9516.7616.9016.90171,300
16 Apr 202416.5816.8416.5016.7716.77171,800
15 Apr 202417.1117.1516.6016.6516.65223,400
12 Apr 202417.2517.2516.9617.0017.00140,300
11 Apr 202417.3717.3717.0517.2217.22167,200
10 Apr 202417.5017.5617.2617.2817.28172,300
09 Apr 202417.5817.6717.5617.6117.6172,400
08 Apr 202417.5317.6217.5317.5717.57101,400
05 Apr 202417.6117.6317.5517.5917.5996,900
04 Apr 202417.7717.8017.5817.5817.58159,400
03 Apr 202417.6317.7317.6217.7017.70125,300
02 Apr 202417.6217.6817.5117.6817.68130,800
01 Apr 202417.8417.8417.6617.6817.68140,900
01 Apr 20240.138 Dividend
28 Mar 202417.9218.0117.8817.9217.78190,500
27 Mar 202417.7917.8917.7617.8717.73157,500
26 Mar 202417.8917.9517.7617.7817.64206,100
25 Mar 202418.0518.0717.8217.8317.69169,700
22 Mar 202418.0018.0917.9818.0117.87142,300
21 Mar 202417.9117.9917.8517.9317.79205,700
20 Mar 202417.8117.8617.8117.8417.70177,700
19 Mar 202417.9217.9617.8217.8517.71152,600
18 Mar 202417.8517.9417.7917.9217.78130,500
15 Mar 202417.7517.8417.7017.8017.66154,100
14 Mar 202417.8317.8317.6817.7417.60140,700
13 Mar 202417.7417.8517.7117.8017.66155,400
12 Mar 202417.7217.7417.6417.7117.57125,600
11 Mar 202417.6017.7117.5317.6717.53129,200
08 Mar 202417.6217.6817.4817.6017.46108,800
07 Mar 202417.4117.5917.3817.5317.40138,100
06 Mar 202417.5417.5417.3517.3717.24125,900
05 Mar 202417.4917.5417.4217.4417.31181,800
04 Mar 202417.4717.5317.3617.4417.31162,900
01 Mar 202417.5317.6217.4617.4917.36159,000
01 Mar 20240.138 Dividend
29 Feb 202417.7017.7217.6217.6617.39150,500
28 Feb 202417.6017.7017.5917.6617.39139,600
27 Feb 202417.4817.6117.4817.6017.33167,700
26 Feb 202417.4017.5417.3717.5117.24185,800
23 Feb 202417.3817.4517.3617.4217.15144,700
22 Feb 202417.3217.4317.3017.3817.11182,400
21 Feb 202417.2617.3717.2217.2216.95112,700
20 Feb 202417.1317.2917.1317.2416.97158,200
16 Feb 202417.1417.2117.1017.1516.88135,800
15 Feb 202417.2017.2417.1117.2416.97139,100
14 Feb 202417.0917.2017.0517.0816.82204,100
13 Feb 202417.2017.2517.0517.1116.85278,700
12 Feb 202417.3017.3617.2217.2817.01173,900
09 Feb 202417.2017.2817.1217.2416.97126,200
08 Feb 202417.1817.2217.1417.1616.89181,700
07 Feb 202417.3417.3417.1717.1816.91204,100
06 Feb 202417.3417.3717.2217.2516.98247,300
05 Feb 202417.2817.2817.1717.2316.96124,300
02 Feb 202417.3417.3517.2717.3417.07174,100
01 Feb 202417.3017.4317.2517.4017.13225,500
01 Feb 20240.138 Dividend
31 Jan 202417.3817.4617.3217.4017.00296,700
30 Jan 202417.3317.3717.2517.3316.93167,100
29 Jan 202417.2417.3817.2217.2416.84242,100
26 Jan 202417.2017.2517.1817.2416.84175,500
25 Jan 202417.1017.2117.0517.1516.75200,800
24 Jan 202416.9517.0616.9417.0316.63149,200
23 Jan 202417.0117.0116.8716.9316.54185,600
22 Jan 202416.9317.0916.9116.9416.55142,600
19 Jan 202416.9716.9716.7916.8816.49245,500
18 Jan 202416.8417.0216.8416.8916.50182,100
17 Jan 202416.8516.9416.7516.8416.45166,500
16 Jan 202416.9817.0216.8616.8816.49183,200
12 Jan 202416.7917.0716.7716.9816.58243,800
11 Jan 202416.8016.8416.6516.6816.29145,300
10 Jan 202416.8316.8416.6516.8016.41206,900
09 Jan 202416.8816.8816.6616.7416.35266,900
08 Jan 202416.8816.8916.8016.8616.47161,900
05 Jan 202416.7316.8216.6316.8016.41247,700
04 Jan 202416.4916.7716.4516.7016.31246,800
03 Jan 202416.3016.5116.2916.4916.11211,200
02 Jan 202416.3516.4316.3316.4116.03171,000
29 Dec 202316.4116.4216.2716.3115.93344,400
28 Dec 202316.4016.5216.4016.4316.05287,700
28 Dec 20230.138 Dividend
27 Dec 202316.4516.5416.3716.5316.01500,600
26 Dec 202316.3516.4316.3116.3515.84223,000
22 Dec 202316.3616.4516.1516.2715.76288,900
21 Dec 202316.1516.2716.1316.2115.70228,400
20 Dec 202316.3316.3816.0616.1315.62428,400
19 Dec 202316.4316.6016.3216.3615.85414,700
18 Dec 202316.4516.5816.3516.4415.92281,800
15 Dec 202316.4416.5916.3316.4615.94281,500
14 Dec 202316.2516.4616.2316.3715.86281,800
13 Dec 202315.8616.2715.7516.1715.66319,100
12 Dec 202315.8415.8815.7615.7915.29165,900
11 Dec 202315.7215.8315.6915.7615.26289,800
08 Dec 202315.7015.7915.6615.7815.28165,800
07 Dec 202315.8115.8515.7515.7515.26232,100
06 Dec 202315.8415.9015.7815.8315.33282,100
05 Dec 202315.7815.8815.7515.8415.34296,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...